股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
---|---|---|---|---|---|---|---|---|
2021-04-15 | 54.72 | 56.50 | 54.40 | 56.36 | 219851手 | 121940万 | 1.69 | 3.09% |
2021-04-14 | 54.79 | 55.61 | 53.60 | 54.67 | 227532手 | 124867万 | 0.67 | 1.24% |
2021-04-13 | 53.66 | 54.86 | 53.22 | 54.00 | 160829手 | 86956万 | 0.34 | 0.63% |
2021-04-12 | 55.50 | 55.75 | 53.31 | 53.66 | 189946手 | 102330万 | -1.85 | -3.33% |
2021-04-09 | 57.50 | 57.50 | 55.21 | 55.51 | 210922手 | 118120万 | -2.00 | -3.48% |
2021-04-08 | 55.26 | 58.06 | 55.09 | 57.51 | 249359手 | 142773万 | 1.70 | 3.05% |
2021-04-07 | 56.00 | 57.18 | 55.25 | 55.81 | 187327手 | 104670万 | -0.54 | -0.96% |
2021-04-06 | 57.09 | 57.45 | 55.60 | 56.35 | 201120手 | 113767万 | -0.15 | -0.27% |
2021-04-02 | 56.77 | 57.75 | 55.50 | 56.50 | 314694手 | 178546万 | 0.19 | 0.34% |
2021-04-01 | 55.92 | 56.62 | 55.34 | 56.31 | 185646手 | 104090万 | 0.41 | 0.73% |
2021-03-31 | 55.35 | 56.51 | 54.66 | 55.90 | 231247手 | 129153万 | 0.63 | 1.14% |
2021-03-30 | 53.88 | 56.48 | 53.28 | 55.27 | 365313手 | 202081万 | 1.72 | 3.21% |
2021-03-29 | 54.02 | 55.34 | 53.40 | 53.55 | 298325手 | 162450万 | 0.15 | 0.28% |
2021-03-26 | 50.89 | 54.50 | 50.58 | 53.40 | 362430手 | 191021万 | 3.01 | 5.97% |
2021-03-25 | 51.08 | 51.63 | 49.67 | 50.39 | 360017手 | 181676万 | -0.84 | -1.64% |
2021-03-24 | 52.05 | 52.75 | 51.02 | 51.23 | 276951手 | 143014万 | -1.07 | -2.05% |
2021-03-23 | 53.10 | 53.50 | 51.60 | 52.30 | 260373手 | 136117万 | -0.72 | -1.36% |
2021-03-22 | 52.68 | 53.50 | 51.46 | 53.02 | 328725手 | 172435万 | -0.48 | -0.90% |
2021-03-19 | 53.51 | 55.97 | 53.08 | 53.50 | 234682手 | 127539万 | -0.96 | -1.76% |
2021-03-18 | 54.57 | 54.65 | 53.65 | 54.46 | 200553手 | 108639万 | 0.96 | 1.79% |
2021-03-17 | 53.30 | 54.40 | 52.38 | 53.50 | 245559手 | 131826万 | 0.20 | 0.38% |
2021-03-16 | 53.95 | 54.40 | 50.78 | 53.30 | 503589手 | 263373万 | -0.69 | -1.28% |
2021-03-15 | 54.01 | 55.19 | 52.41 | 53.99 | 413000手 | 222541万 | -1.81 | -3.24% |
2021-03-12 | 56.90 | 57.20 | 55.25 | 55.80 | 197074手 | 110258万 | -0.82 | -1.45% |
2021-03-11 | 54.81 | 57.30 | 54.03 | 56.62 | 366169手 | 205872万 | 2.28 | 4.20% |
2021-03-10 | 54.46 | 55.43 | 53.96 | 54.34 | 333476手 | 182343万 | 0.86 | 1.61% |
2021-03-09 | 55.65 | 55.65 | 52.90 | 53.48 | 659482手 | 356653万 | -2.62 | -4.67% |
2021-03-08 | 59.00 | 60.12 | 55.86 | 56.10 | 461497手 | 266037万 | -2.10 | -3.61% |
2021-03-05 | 56.98 | 59.82 | 55.68 | 58.20 | 490157手 | 283905万 | 0.25 | 0.43% |
2021-03-04 | 58.82 | 58.86 | 57.38 | 57.95 | 272111手 | 157493万 | -1.73 | -2.90% |
2021-03-03 | 59.45 | 59.92 | 57.80 | 59.68 | 258308手 | 152843万 | 0.27 | 0.45% |
2021-03-02 | 58.30 | 60.58 | 58.30 | 59.41 | 467381手 | 277504万 | 1.18 | 2.03% |
2021-03-01 | 57.70 | 59.60 | 57.66 | 58.23 | 497895手 | 291183万 | 2.67 | 4.81% |
2021-02-26 | 55.00 | 56.59 | 54.35 | 55.56 | 476523手 | 265119万 | -1.42 | -2.49% |
2021-02-25 | 57.18 | 58.40 | 56.50 | 56.98 | 365980手 | 210249万 | 0.92 | 1.64% |
2021-02-24 | 58.98 | 59.02 | 55.21 | 56.06 | 698422手 | 396511万 | -2.30 | -3.94% |
2021-02-23 | 58.55 | 59.79 | 57.11 | 58.36 | 444845手 | 259322万 | -0.28 | -0.48% |
2021-02-22 | 61.40 | 61.40 | 57.80 | 58.64 | 668893手 | 394473万 | -3.04 | -4.93% |
2021-02-19 | 60.60 | 62.19 | 59.52 | 61.68 | 416275手 | 254725万 | 0.37 | 0.60% |
2021-02-18 | 66.01 | 67.20 | 61.05 | 61.31 | 700399手 | 442181万 | -4.69 | -7.11% |
2021-02-10 | 62.50 | 66.50 | 61.28 | 66.00 | 556859手 | 359345万 | 3.50 | 5.60% |
2021-02-09 | 60.84 | 63.65 | 60.21 | 62.50 | 556880手 | 346219万 | 2.62 | 4.38% |
2021-02-08 | 59.62 | 61.27 | 58.40 | 59.88 | 531110手 | 318412万 | 0.24 | 0.40% |
2021-02-05 | 60.82 | 61.30 | 58.06 | 59.64 | 565121手 | 336358万 | -1.14 | -1.88% |
2021-02-04 | 61.01 | 62.64 | 59.90 | 60.78 | 635135手 | 388109万 | 0.88 | 1.47% |
2021-02-03 | 64.48 | 66.49 | 59.12 | 59.90 | 733881手 | 463469万 | -4.58 | -7.10% |
2021-02-02 | 63.66 | 66.06 | 63.50 | 64.48 | 452638手 | 293628万 | 0.82 | 1.29% |
2021-02-01 | 63.59 | 64.50 | 61.30 | 63.66 | 502355手 | 315718万 | 0.66 | 1.05% |
2021-01-29 | 63.60 | 64.92 | 61.51 | 63.00 | 622609手 | 391679万 | -0.95 | -1.49% |
2021-01-28 | 67.50 | 67.50 | 62.17 | 63.95 | 846185手 | 547047万 | -5.13 | -7.43% |
2021-01-27 | 65.15 | 69.78 | 63.94 | 69.08 | 596290手 | 396205万 | 3.98 | 6.11% |
2021-01-26 | 66.73 | 67.38 | 64.70 | 65.10 | 484003手 | 317594万 | -2.55 | -3.77% |
2021-01-25 | 66.81 | 70.48 | 64.53 | 67.65 | 629224手 | 425512万 | 0.91 | 1.36% |
2021-01-22 | 64.00 | 67.88 | 63.50 | 66.74 | 686165手 | 452412万 | 3.54 | 5.60% |
2021-01-21 | 60.63 | 64.57 | 60.60 | 63.20 | 746408手 | 469004万 | 2.80 | 4.64% |
2021-01-20 | 59.71 | 60.58 | 59.20 | 60.40 | 462392手 | 277174万 | -0.19 | -0.31% |
2021-01-19 | 59.82 | 62.19 | 59.82 | 60.59 | 482539手 | 294815万 | 0.81 | 1.35% |
2021-01-18 | 58.21 | 61.10 | 57.07 | 59.78 | 459471手 | 273654万 | 0.88 | 1.49% |
2021-01-15 | 57.58 | 60.97 | 57.58 | 58.90 | 572560手 | 338675万 | 1.66 | 2.90% |
2021-01-14 | 59.12 | 59.69 | 56.80 | 57.24 | 624065手 | 362918万 | -2.67 | -4.46% |
2021-01-13 | 60.80 | 61.44 | 59.00 | 59.91 | 720995手 | 434914万 | -1.34 | -2.19% |
2021-01-12 | 59.04 | 61.55 | 59.01 | 61.25 | 841412手 | 511222万 | 2.25 | 3.81% |
2021-01-11 | 58.01 | 61.31 | 57.84 | 59.00 | 1293370手 | 770860万 | 1.66 | 2.90% |
2021-01-08 | 58.20 | 58.90 | 55.72 | 57.34 | 855449手 | 489434万 | -0.95 | -1.63% |
2021-01-07 | 56.00 | 59.45 | 55.68 | 58.29 | 936096手 | 542311万 | 2.87 | 5.18% |
2021-01-06 | 55.50 | 58.32 | 54.80 | 55.42 | 1317526手 | 741914万 | 0.64 | 1.17% |
2021-01-05 | 49.50 | 54.78 | 49.40 | 54.78 | 1471561手 | 795669万 | 4.98 | 10.00% |
2021-01-04 | 48.10 | 50.65 | 46.92 | 49.80 | 1577933手 | 767578万 | 1.29 | 2.66% |
2020-12-31 | 46.10 | 49.14 | 46.10 | 48.51 | 1189436手 | 578584万 | 1.56 | 3.32% |
2020-12-30 | 46.31 | 47.66 | 45.98 | 46.95 | 461889手 | 217547万 | 0.34 | 0.73% |
2020-12-29 | 47.14 | 47.50 | 44.91 | 46.61 | 455530手 | 211330万 | -0.39 | -0.83% |
2020-12-28 | 46.33 | 47.34 | 46.33 | 47.00 | 423222手 | 198387万 | -0.25 | -0.53% |
2020-12-25 | 47.38 | 47.90 | 46.70 | 47.25 | 438999手 | 208071万 | 0.13 | 0.28% |
2020-12-24 | 46.05 | 47.50 | 46.05 | 47.12 | 599398手 | 281298万 | 1.36 | 2.97% |
2020-12-23 | 44.40 | 46.70 | 44.25 | 45.76 | 531273手 | 242596万 | 0.94 | 2.10% |
2020-12-22 | 44.98 | 45.72 | 44.68 | 44.82 | 326904手 | 147895万 | -0.37 | -0.82% |
2020-12-21 | 45.49 | 45.61 | 43.61 | 45.19 | 479045手 | 214948万 | -0.69 | -1.50% |
2020-12-18 | 44.70 | 45.88 | 44.54 | 45.88 | 568842手 | 257756万 | 1.01 | 2.25% |
2020-12-17 | 45.74 | 46.07 | 44.62 | 44.87 | 387467手 | 175020万 | -1.13 | -2.46% |
2020-12-16 | 46.35 | 46.71 | 45.63 | 46.00 | 367431手 | 169169万 | -0.71 | -1.52% |
2020-12-15 | 46.30 | 47.20 | 45.85 | 46.71 | 485531手 | 226836万 | 0.86 | 1.88% |
2020-12-14 | 44.48 | 46.30 | 44.42 | 45.85 | 510181手 | 233135万 | 1.38 | 3.10% |
2020-12-11 | 45.12 | 45.40 | 43.70 | 44.47 | 456453手 | 202067万 | -0.53 | -1.18% |
2020-12-10 | 43.99 | 45.89 | 43.38 | 45.00 | 434982手 | 195242万 | 1.29 | 2.95% |
2020-12-09 | 44.50 | 44.63 | 43.55 | 43.71 | 352552手 | 154992万 | -0.57 | -1.29% |
2020-12-08 | 44.95 | 45.20 | 43.68 | 44.28 | 502851手 | 223452万 | -0.52 | -1.16% |
2020-12-07 | 45.00 | 45.52 | 43.54 | 44.80 | 503950手 | 226333万 | -1.07 | -2.33% |
2020-12-04 | 45.14 | 46.00 | 45.14 | 45.87 | 307253手 | 140301万 | 0.37 | 0.81% |
2020-12-03 | 45.11 | 45.78 | 44.51 | 45.50 | 325368手 | 146992万 | -0.17 | -0.37% |
2020-11-30 | 46.70 | 46.91 | 45.63 | 45.67 | 353227手 | 162612万 | -1.33 | -2.83% |
2020-11-27 | 46.55 | 47.21 | 45.22 | 47.00 | 397770手 | 185185万 | 0.97 | 2.11% |
2020-11-26 | 46.12 | 46.30 | 44.80 | 46.03 | 265792手 | 121136万 | 0.42 | 0.92% |
2020-11-25 | 45.83 | 46.78 | 45.61 | 45.61 | 273718手 | 126315万 | -0.52 | -1.13% |
2020-11-24 | 46.76 | 46.85 | 45.58 | 46.13 | 358800手 | 165369万 | -0.63 | -1.35% |
2020-11-23 | 48.00 | 48.10 | 46.19 | 46.76 | 420869手 | 196891万 | -0.87 | -1.83% |
2020-11-20 | 48.11 | 48.20 | 47.03 | 47.63 | 353574手 | 168408万 | -0.47 | -0.98% |
2020-11-19 | 46.75 | 48.25 | 45.85 | 48.10 | 468789手 | 221718万 | 2.25 | 4.91% |
2020-11-18 | 46.75 | 47.35 | 44.79 | 45.85 | 623353手 | 286241万 | -0.89 | -1.90% |
2020-11-17 | 48.20 | 48.50 | 45.99 | 46.74 | 569459手 | 266824万 | -1.46 | -3.03% |
2020-11-16 | 48.96 | 48.96 | 46.98 | 48.20 | 470579手 | 225557万 | 0.90 | 1.90% |
2020-11-13 | 47.00 | 47.98 | 45.80 | 47.30 | 631453手 | 297043万 | -0.70 | -1.46% |
2020-11-12 | 48.01 | 48.85 | 47.44 | 48.00 | 426364手 | 204956万 | 0.69 | 1.46% |
2020-11-11 | 48.38 | 49.00 | 47.31 | 47.31 | 454882手 | 218400万 | -1.46 | -2.99% |
2020-11-10 | 48.02 | 49.38 | 47.57 | 48.77 | 479376手 | 233644万 | 0.37 | 0.76% |
2020-11-09 | 48.75 | 50.07 | 48.00 | 48.40 | 687834手 | 335931万 | -0.71 | -1.45% |
2020-11-06 | 48.00 | 49.63 | 47.57 | 49.11 | 537628手 | 262269万 | 0.99 | 2.06% |
2020-11-05 | 47.68 | 48.35 | 47.50 | 48.12 | 601988手 | 288993万 | 1.54 | 3.31% |
2020-11-04 | 45.96 | 47.50 | 45.67 | 46.58 | 442600手 | 206579万 | 0.96 | 2.10% |
2020-11-03 | 45.72 | 45.92 | 44.98 | 45.62 | 417210手 | 189709万 | 0.00 | 0.00% |
2020-11-02 | 44.85 | 45.87 | 44.80 | 45.62 | 467704手 | 212400万 | 0.72 | 1.60% |
2020-10-30 | 45.50 | 46.43 | 44.68 | 44.90 | 574297手 | 261866万 | 0.01 | 0.02% |
2020-10-29 | 43.80 | 45.56 | 43.80 | 44.89 | 582416手 | 260602万 | 0.68 | 1.54% |
2020-10-28 | 44.04 | 45.70 | 43.40 | 44.21 | 884571手 | 393132万 | 0.01 | 0.02% |
2020-10-27 | 42.30 | 44.85 | 42.04 | 44.20 | 1077915手 | 471825万 | 1.41 | 3.29% |
2020-10-26 | 39.52 | 43.07 | 39.20 | 42.79 | 1338373手 | 566910万 | 3.64 | 9.30% |
2020-10-23 | 39.14 | 40.62 | 38.92 | 39.15 | 459332手 | 182915万 | 0.01 | 0.03% |
2020-10-22 | 39.12 | 40.75 | 38.98 | 39.14 | 561602手 | 223326万 | -0.12 | -0.31% |
2020-10-21 | 39.02 | 39.62 | 38.94 | 39.26 | 211275手 | 83005万 | -0.02 | -0.05% |
2020-10-20 | 39.35 | 39.75 | 38.85 | 39.28 | 225186手 | 88323万 | 0.01 | 0.03% |
2020-10-19 | 38.75 | 39.61 | 38.63 | 39.27 | 345317手 | 135552万 | 0.79 | 2.05% |
2020-10-16 | 39.03 | 39.30 | 38.25 | 38.48 | 230402手 | 88985万 | -0.92 | -2.33% |